665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,200200,100780930,5910,5910,5910,5910,453
|
|
20230814,200100,100780930,5910,5910,5910,5910,0
|
|
20230814,200000,100780930,5910,5910,5910,5910,0
|
|
20230814,195900,100780930,5910,5910,5910,5910,0
|
|
20230814,195800,100780930,5910,5910,5910,5910,0
|
|
20230814,195700,100780930,5910,5910,5910,5910,0
|
|
20230814,195600,100780930,5910,5910,5910,5910,0
|
|
20230814,195500,100780930,5910,5910,5910,5910,0
|
|
20230814,195400,100780930,5910,5910,5910,5910,0
|
|
20230814,195300,100780930,5910,5910,5910,5910,0
|
|
20230814,195200,100780930,5910,5910,5910,5910,0
|
|
20230814,195100,100780930,5910,5910,5910,5910,0
|
|
20230814,195000,100780930,5910,5910,5910,5910,0
|
|
20230814,194900,100780930,5910,5910,5910,5910,0
|
|
20230814,194800,100780930,5910,5910,5910,5910,0
|
|
20230814,194700,100780930,5910,5910,5910,5910,0
|
|
20230814,194600,100780930,5910,5910,5910,5910,0
|
|
20230814,194500,100780930,5910,5910,5910,5910,0
|
|
20230814,194400,100780930,5910,5910,5910,5910,0
|
|
20230814,194300,100780930,5910,5910,5910,5910,0
|
|
20230814,194200,100780930,5910,5910,5910,5910,0
|
|
20230814,194100,100780930,5910,5910,5910,5910,0
|
|
20230814,194000,100780930,5910,5910,5910,5910,0
|
|
20230814,193900,100780930,5910,5910,5910,5910,0
|
|
20230814,193800,100780930,5910,5910,5910,5910,0
|
|
20230814,193700,100780930,5910,5910,5910,5910,0
|
|
20230814,193600,100780930,5910,5910,5910,5910,0
|
|
20230814,193500,100780930,5910,5910,5910,5910,0
|
|
20230814,193400,100780930,5910,5910,5910,5910,0
|
|
20230814,193300,100780930,5910,5910,5910,5910,0
|
|
20230814,193200,100780930,5910,5910,5910,5910,453
|
|
20230814,193100,100780930,5910,5910,5910,5910,0
|
|
20230814,193000,100780930,5910,5910,5910,5910,0
|
|
20230814,192900,100780930,5910,5910,5910,5910,0
|
|
20230814,192800,100780930,5910,5910,5910,5910,0
|
|
20230814,192700,100780930,5910,5910,5910,5910,0
|
|
20230814,192600,100780930,5910,5910,5910,5910,0
|
|
20230814,192500,100780930,5910,5910,5910,5910,0
|
|
20230814,192400,100780930,5910,5910,5910,5910,0
|
|
20230814,192300,100780930,5910,5910,5910,5910,0
|
|
20230814,192200,100780930,5910,5910,5910,5910,0
|
|
20230814,192100,100780930,5910,5910,5910,5910,0
|
|
20230814,192000,100780930,5910,5910,5910,5910,0
|
|
20230814,191900,100780930,5910,5910,5910,5910,0
|
|
20230814,191800,100780930,5910,5910,5910,5910,0
|
|
20230814,191700,100780930,5910,5910,5910,5910,0
|
|
20230814,191600,100780930,5910,5910,5910,5910,0
|
|
20230814,191500,100780930,5910,5910,5910,5910,0
|
|
20230814,191400,100780930,5910,5910,5910,5910,0
|
|
20230814,191300,100780930,5910,5910,5910,5910,0
|
|
20230814,191200,100780930,5910,5910,5910,5910,0
|
|
20230814,191100,100780930,5910,5910,5910,5910,0
|
|
20230814,191000,100780930,5910,5910,5910,5910,0
|
|
20230814,190900,100780930,5910,5910,5910,5910,0
|
|
20230814,190800,100780930,5910,5910,5910,5910,0
|
|
20230814,190700,100780930,5910,5910,5910,5910,0
|
|
20230814,190600,100780930,5910,5910,5910,5910,0
|
|
20230814,190500,100780930,5910,5910,5910,5910,0
|
|
20230814,190400,100780930,5910,5910,5910,5910,0
|
|
20230814,190300,100780930,5910,5910,5910,5910,0
|
|
20230814,190200,100780930,5910,5910,5910,5910,453
|
|
20230814,190100,100780930,5910,5910,5910,5910,0
|
|
20230814,190000,100780930,5910,5910,5910,5910,0
|
|
20230814,185900,100780930,5910,5910,5910,5910,0
|
|
20230814,185800,100780930,5910,5910,5910,5910,0
|
|
20230814,185700,100780930,5910,5910,5910,5910,0
|
|
20230814,185600,100780930,5910,5910,5910,5910,0
|
|
20230814,185500,100780930,5910,5910,5910,5910,0
|
|
20230814,185400,100780930,5910,5910,5910,5910,0
|
|
20230814,185300,100780930,5910,5910,5910,5910,0
|
|
20230814,185200,100780930,5910,5910,5910,5910,0
|
|
20230814,185100,100780930,5910,5910,5910,5910,0
|
|
20230814,185000,100780930,5910,5910,5910,5910,0
|
|
20230814,184900,100780930,5910,5910,5910,5910,0
|
|
20230814,184800,100780930,5910,5910,5910,5910,0
|
|
20230814,184700,100780930,5910,5910,5910,5910,0
|
|
20230814,184600,100780930,5910,5910,5910,5910,0
|
|
20230814,184500,100780930,5910,5910,5910,5910,0
|
|
20230814,184400,100780930,5910,5910,5910,5910,0
|
|
20230814,184300,100780930,5910,5910,5910,5910,0
|
|
20230814,184200,100780930,5910,5910,5910,5910,0
|
|
20230814,184100,100780930,5910,5910,5910,5910,0
|
|
20230814,184000,100780930,5910,5910,5910,5910,0
|
|
20230814,183900,100780930,5910,5910,5910,5910,0
|
|
20230814,183800,100780930,5910,5910,5910,5910,0
|
|
20230814,183700,100780930,5910,5910,5910,5910,0
|
|
20230814,183600,100780930,5910,5910,5910,5910,0
|
|
20230814,183500,100780930,5910,5910,5910,5910,0
|
|
20230814,183400,100780930,5910,5910,5910,5910,0
|
|
20230814,183300,100780930,5910,5910,5910,5910,0
|
|
20230814,183200,100780930,5910,5910,5910,5910,453
|
|
20230814,183100,100780930,5910,5910,5910,5910,0
|
|
20230814,183000,100780930,5910,5910,5910,5910,0
|
|
20230814,182900,100780930,5910,5910,5910,5910,0
|
|
20230814,182800,100780930,5910,5910,5910,5910,0
|
|
20230814,182700,100780930,5910,5910,5910,5910,0
|
|
20230814,182600,100780930,5910,5910,5910,5910,0
|
|
20230814,182500,100780930,5910,5910,5910,5910,0
|
|
20230814,182400,100780930,5910,5910,5910,5910,0
|
|
20230814,182300,100780930,5910,5910,5910,5910,0
|
|
20230814,182200,100780930,5910,5910,5910,5910,0
|
|
20230814,182100,100780930,5910,5910,5910,5910,0
|
|
20230814,182000,100780930,5910,5910,5910,5910,0
|
|
20230814,181900,100780930,5910,5910,5910,5910,0
|
|
20230814,181800,100780930,5910,5910,5910,5910,0
|
|
20230814,181700,100780930,5910,5910,5910,5910,0
|
|
20230814,181600,100780930,5910,5910,5910,5910,0
|
|
20230814,181500,100780930,5910,5910,5910,5910,0
|
|
20230814,181400,100780930,5910,5910,5910,5910,0
|
|
20230814,181300,100780930,5910,5910,5910,5910,0
|
|
20230814,181200,100780930,5910,5910,5910,5910,0
|
|
20230814,181100,100780930,5910,5910,5910,5910,0
|
|
20230814,181000,100780930,5910,5910,5910,5910,0
|
|
20230814,180900,100780930,5910,5910,5910,5910,0
|
|
20230814,180800,100780930,5910,5910,5910,5910,0
|
|
20230814,180700,100780930,5910,5910,5910,5910,0
|
|
20230814,180600,100780930,5910,5910,5910,5910,0
|
|
20230814,180500,100780930,5910,5910,5910,5910,0
|
|
20230814,180400,100780930,5910,5910,5910,5910,0
|
|
20230814,180300,100780930,5910,5910,5910,5910,0
|
|
20230814,180200,100780930,5910,5910,5910,5910,453
|
|
20230814,180100,100780930,5910,5910,5910,5910,0
|
|
20230814,180000,100780930,5910,5910,5910,5910,0
|
|
20230814,175900,100780930,5910,5910,5910,5910,0
|
|
20230814,175800,100780930,5910,5910,5910,5910,0
|
|
20230814,175700,100780930,5910,5910,5910,5910,0
|
|
20230814,175600,100780930,5910,5910,5910,5910,0
|
|
20230814,175500,100780930,5910,5910,5910,5910,0
|
|
20230814,175400,100780930,5910,5910,5910,5910,0
|
|
20230814,175300,100780930,5910,5910,5910,5910,0
|
|
20230814,175200,100780930,5910,5910,5910,5910,0
|
|
20230814,175100,100780930,5910,5910,5910,5910,0
|
|
20230814,175000,100780930,5910,5910,5910,5910,0
|
|
20230814,174900,100780930,5910,5910,5910,5910,0
|
|
20230814,174800,100780930,5910,5910,5910,5910,0
|
|
20230814,174700,100780930,5910,5910,5910,5910,0
|
|
20230814,174600,100780930,5910,5910,5910,5910,0
|
|
20230814,174500,100780930,5910,5910,5910,5910,0
|
|
20230814,174400,100780930,5910,5910,5910,5910,0
|
|
20230814,174300,100780930,5910,5910,5910,5910,0
|
|
20230814,174200,100780930,5910,5910,5910,5910,0
|
|
20230814,174100,100780930,5910,5910,5910,5910,0
|
|
20230814,174000,100780930,5910,5910,5910,5910,0
|
|
20230814,173900,100780930,5910,5910,5910,5910,0
|
|
20230814,173800,100780930,5910,5910,5910,5910,0
|
|
20230814,173700,100780930,5910,5910,5910,5910,0
|
|
20230814,173600,100780930,5910,5910,5910,5910,0
|
|
20230814,173500,100780930,5910,5910,5910,5910,0
|
|
20230814,173400,100780930,5910,5910,5910,5910,0
|
|
20230814,173300,100780930,5910,5910,5910,5910,0
|
|
20230814,173200,100780930,5910,5910,5910,5910,453
|
|
20230814,173100,100780930,5910,5910,5910,5910,0
|
|
20230814,173000,100780930,5910,5910,5910,5910,0
|
|
20230814,172900,100780930,5910,5910,5910,5910,0
|
|
20230814,172800,100780930,5910,5910,5910,5910,0
|
|
20230814,172700,100780930,5910,5910,5910,5910,0
|
|
20230814,172600,100780930,5910,5910,5910,5910,0
|
|
20230814,172500,100780930,5910,5910,5910,5910,0
|
|
20230814,172400,100780930,5910,5910,5910,5910,0
|
|
20230814,172300,100780930,5910,5910,5910,5910,0
|
|
20230814,172200,100780930,5910,5910,5910,5910,0
|
|
20230814,172100,100780930,5910,5910,5910,5910,0
|
|
20230814,172000,100780930,5910,5910,5910,5910,0
|
|
20230814,171900,100780930,5910,5910,5910,5910,0
|
|
20230814,171800,100780930,5910,5910,5910,5910,0
|
|
20230814,171700,100780930,5910,5910,5910,5910,0
|
|
20230814,171600,100780930,5910,5910,5910,5910,0
|
|
20230814,171500,100780930,5910,5910,5910,5910,0
|
|
20230814,171400,100780930,5910,5910,5910,5910,0
|
|
20230814,171300,100780930,5910,5910,5910,5910,0
|
|
20230814,171200,100780930,5910,5910,5910,5910,0
|
|
20230814,171100,100780930,5910,5910,5910,5910,0
|
|
20230814,171000,100780930,5910,5910,5910,5910,0
|
|
20230814,170900,100780930,5910,5910,5910,5910,0
|
|
20230814,170800,100780930,5910,5910,5910,5910,0
|
|
20230814,170700,100780930,5910,5910,5910,5910,0
|
|
20230814,170600,100780930,5910,5910,5910,5910,0
|
|
20230814,170500,100780930,5910,5910,5910,5910,0
|
|
20230814,170400,100780930,5910,5910,5910,5910,0
|
|
20230814,170300,100780930,5910,5910,5910,5910,0
|
|
20230814,170200,100780930,5910,5910,5910,5910,453
|
|
20230814,170100,100780930,5910,5910,5910,5910,0
|
|
20230814,170000,100780930,5910,5910,5910,5910,0
|
|
20230814,165900,100780930,5910,5910,5910,5910,0
|
|
20230814,165800,100780930,5910,5910,5910,5910,0
|
|
20230814,165700,100780930,5910,5910,5910,5910,0
|
|
20230814,165600,100780930,5910,5910,5910,5910,0
|
|
20230814,165500,100780930,5910,5910,5910,5910,0
|
|
20230814,165400,100780930,5910,5910,5910,5910,0
|
|
20230814,165300,100780930,5910,5910,5910,5910,0
|
|
20230814,165200,100780930,5910,5910,5910,5910,0
|
|
20230814,165100,100780930,5910,5910,5910,5910,0
|
|
20230814,165000,100780930,5910,5910,5910,5910,0
|
|
20230814,164900,100780930,5910,5910,5910,5910,0
|
|
20230814,164800,100780930,5910,5910,5910,5910,0
|
|
20230814,164700,100780930,5910,5910,5910,5910,0
|
|
20230814,164600,100780930,5910,5910,5910,5910,0
|
|
20230814,164500,100780930,5910,5910,5910,5910,0
|
|
20230814,164400,100780930,5910,5910,5910,5910,0
|
|
20230814,164300,100780930,5910,5910,5910,5910,0
|
|
20230814,164200,100780930,5910,5910,5910,5910,0
|
|
20230814,164100,100780930,5910,5910,5910,5910,0
|
|
20230814,164000,100780930,5910,5910,5910,5910,0
|
|
20230814,163900,100780930,5910,5910,5910,5910,0
|
|
20230814,163800,100780930,5910,5910,5910,5910,0
|
|
20230814,163700,100780930,5910,5910,5910,5910,0
|
|
20230814,163600,100780930,5910,5910,5910,5910,0
|
|
20230814,163500,100780930,5910,5910,5910,5910,0
|
|
20230814,163400,100780930,5910,5910,5910,5910,0
|
|
20230814,163300,100780930,5910,5910,5910,5910,0
|
|
20230814,163200,100780930,5910,5910,5910,5910,453
|
|
20230814,163100,100780930,5910,5910,5910,5910,0
|
|
20230814,163000,100780930,5910,5910,5910,5910,0
|
|
20230814,162900,100780930,5910,5910,5910,5910,0
|
|
20230814,162800,100780930,5910,5910,5910,5910,0
|
|
20230814,162700,100780930,5910,5910,5910,5910,0
|
|
20230814,162600,100780930,5910,5910,5910,5910,0
|
|
20230814,162500,100780930,5910,5910,5910,5910,0
|
|
20230814,162400,100780930,5910,5910,5910,5910,0
|
|
20230814,162300,100780930,5910,5910,5910,5910,0
|
|
20230814,162200,100780930,5910,5910,5910,5910,0
|
|
20230814,162100,100780930,5910,5910,5910,5910,0
|
|
20230814,162000,100780930,5910,5910,5910,5910,0
|
|
20230814,161900,100780930,5910,5910,5910,5910,0
|
|
20230814,161800,100780930,5910,5910,5910,5910,0
|
|
20230814,161700,100780930,5910,5910,5910,5910,0
|
|
20230814,161600,100780930,5910,5910,5910,5910,0
|
|
20230814,161500,100780930,5910,5910,5910,5910,0
|
|
20230814,161400,100780930,5910,5910,5910,5910,0
|
|
20230814,161300,100780930,5910,5910,5910,5910,0
|
|
20230814,161200,100780930,5910,5910,5910,5910,0
|
|
20230814,161100,100780930,5910,5910,5910,5910,0
|
|
20230814,161000,100780930,5910,5910,5910,5910,0
|
|
20230814,160900,100780930,5910,5910,5910,5910,0
|
|
20230814,160800,100780930,5910,5910,5910,5910,0
|
|
20230814,160700,100780930,5910,5910,5910,5910,0
|
|
20230814,160600,100780930,5910,5910,5910,5910,0
|
|
20230814,160500,100780930,5910,5910,5910,5910,0
|
|
20230814,160400,100780930,5910,5910,5910,5910,0
|
|
20230814,160300,100780930,5910,5910,5910,5910,0
|
|
20230814,160200,100780930,5910,5910,5910,5910,453
|
|
20230814,160100,100780930,5910,5910,5910,5910,0
|
|
20230814,160000,100780930,5910,5910,5910,5910,0
|
|
20230814,155900,100780930,5910,5910,5910,5910,0
|
|
20230814,155800,100780930,5910,5910,5910,5910,0
|
|
20230814,155700,100780930,5910,5910,5910,5910,0
|
|
20230814,155600,100780930,5910,5910,5910,5910,0
|
|
20230814,155500,100780930,5910,5910,5910,5910,0
|
|
20230814,155400,100780930,5910,5910,5910,5910,0
|
|
20230814,155300,100780930,5910,5910,5910,5910,0
|
|
20230814,155200,100780930,5910,5910,5910,5910,0
|
|
20230814,155100,100780930,5910,5910,5910,5910,0
|
|
20230814,155000,100780930,5910,5910,5910,5910,0
|
|
20230814,154900,100780930,5910,5910,5910,5910,0
|
|
20230814,154800,100780930,5910,5910,5910,5910,0
|
|
20230814,154700,100780930,5910,5910,5910,5910,0
|
|
20230814,154600,100780930,5910,5910,5910,5910,0
|
|
20230814,154500,100780930,5910,5910,5910,5910,0
|
|
20230814,154400,100780930,5910,5910,5910,5910,0
|
|
20230814,154300,100780930,5910,5910,5910,5910,0
|
|
20230814,154200,100780930,5910,5910,5910,5910,0
|
|
20230814,154100,100780930,5910,5910,5910,5910,0
|
|
20230814,154000,100780930,5910,5910,5910,5910,0
|
|
20230814,153900,100780930,5910,5910,5910,5910,0
|
|
20230814,153800,100780930,5910,5910,5910,5910,0
|
|
20230814,153700,100780930,5910,5910,5910,5910,0
|
|
20230814,153600,100780930,5910,5910,5910,5910,0
|
|
20230814,153500,100780930,5910,5910,5910,5910,0
|
|
20230814,153400,100780930,5910,5910,5910,5910,0
|
|
20230814,153300,100780930,5910,5910,5910,5910,0
|
|
20230814,153200,100780930,5910,5910,5910,5910,453
|
|
20230814,153100,100780930,5910,5910,5910,5910,0
|
|
20230814,153000,100780930,5910,5910,5910,5910,453
|
|
20230814,152900,98103700,5890,5890,5890,5890,0
|
|
20230814,152800,98103700,5890,5890,5890,5890,0
|
|
20230814,152700,98103700,5890,5890,5890,5890,0
|
|
20230814,152600,98103700,5890,5890,5890,5890,0
|
|
20230814,152500,98103700,5890,5890,5890,5890,0
|
|
20230814,152400,98103700,5890,5890,5890,5890,0
|
|
20230814,152300,98103700,5890,5890,5890,5890,0
|
|
20230814,152200,98103700,5890,5890,5890,5890,0
|
|
20230814,152100,98103700,5890,5890,5890,5890,0
|
|
20230814,152000,98103700,5890,5890,5890,5890,0
|
|
20230814,151900,98103700,5890,5910,5910,5890,1242
|
|
20230814,151800,90775550,5910,5910,5910,5910,38
|
|
20230814,151700,90550970,5910,5910,5910,5910,55
|
|
20230814,151600,90225920,5920,5920,5920,5920,0
|
|
20230814,151500,90225920,5920,5920,5920,5920,0
|
|
20230814,151400,90225920,5920,5920,5920,5920,0
|
|
20230814,151300,90225920,5920,5920,5920,5920,0
|
|
20230814,151200,90225920,5920,5920,5920,5920,0
|
|
20230814,151100,90225920,5920,5920,5920,5920,0
|
|
20230814,151000,90225920,5920,5920,5920,5920,0
|
|
20230814,150900,90225920,5920,5920,5920,5920,0
|
|
20230814,150800,90225920,5920,5920,5920,5920,0
|
|
20230814,150700,90225920,5920,5920,5920,5920,0
|
|
20230814,150600,90225920,5920,5920,5920,5920,0
|
|
20230814,150500,90225920,5920,5920,5920,5920,16
|
|
20230814,150400,90131200,5930,5930,5930,5930,0
|
|
20230814,150300,90131200,5930,5930,5930,5930,280
|
|
20230814,150200,88470800,5920,5920,5920,5920,24
|
|
20230814,150100,88328720,5920,5920,5920,5920,0
|
|
20230814,150000,88328720,5920,5920,5920,5920,0
|
|
20230814,145900,88328720,5920,5920,5920,5920,0
|
|
20230814,145800,88328720,5920,5920,5920,5920,15
|
|
20230814,145700,88239920,5910,5910,5910,5910,21
|
|
20230814,145600,88115810,5920,5920,5920,5920,5
|
|
20230814,145500,88086210,5930,5930,5930,5930,0
|
|
20230814,145400,88086210,5930,5920,5930,5920,2
|
|
20230814,145300,88074360,5930,5930,5930,5930,0
|
|
20230814,145200,88074360,5930,5930,5930,5930,5
|
|
20230814,145100,88044710,5940,5940,5940,5940,0
|
|
20230814,145000,88044710,5940,5940,5940,5940,0
|
|
20230814,144900,88044710,5940,5940,5940,5940,0
|
|
20230814,144800,88044710,5940,5940,5940,5940,0
|
|
20230814,144700,88044710,5940,5940,5940,5940,0
|
|
20230814,144600,88044710,5940,5940,5940,5940,0
|
|
20230814,144500,88044710,5940,5940,5940,5940,0
|
|
20230814,144400,88044710,5940,5940,5940,5940,0
|
|
20230814,144300,88044710,5940,5940,5940,5940,0
|
|
20230814,144200,88044710,5940,5940,5940,5940,0
|
|
20230814,144100,88044710,5940,5940,5940,5940,0
|
|
20230814,144000,88044710,5940,5940,5940,5940,0
|
|
20230814,143900,88044710,5940,5910,5940,5910,2
|
|
20230814,143800,88032860,5900,5900,5900,5900,0
|
|
20230814,143700,88032860,5900,5900,5900,5900,0
|
|
20230814,143600,88032860,5900,5900,5900,5900,0
|
|
20230814,143500,88032860,5900,5900,5900,5900,0
|
|
20230814,143400,88032860,5900,5900,5900,5900,0
|
|
20230814,143300,88032860,5900,5900,5900,5900,0
|
|
20230814,143200,88032860,5900,5900,5900,5900,0
|
|
20230814,143100,88032860,5900,5900,5900,5900,0
|
|
20230814,143000,88032860,5900,5930,5930,5900,3000
|
|
20230814,142900,70307350,5960,5960,5960,5960,0
|
|
20230814,142800,70307350,5960,5960,5960,5960,13
|
|
20230814,142700,70229870,5960,5960,5960,5960,0
|
|
20230814,142600,70229870,5960,5960,5960,5960,0
|
|
20230814,142500,70229870,5960,5960,5960,5960,0
|
|
20230814,142400,70229870,5960,5960,5960,5960,0
|
|
20230814,142300,70229870,5960,5960,5960,5960,0
|
|
20230814,142200,70229870,5960,5960,5960,5960,0
|
|
20230814,142100,70229870,5960,5960,5960,5960,0
|
|
20230814,142000,70229870,5960,5960,5960,5960,0
|
|
20230814,141900,70229870,5960,5960,5960,5960,0
|
|
20230814,141800,70229870,5960,5960,5960,5960,0
|
|
20230814,141700,70229870,5960,5960,5960,5960,0
|
|
20230814,141600,70229870,5960,5960,5960,5960,0
|
|
20230814,141500,70229870,5960,5960,5960,5960,0
|
|
20230814,141400,70229870,5960,5960,5960,5960,0
|
|
20230814,141300,70229870,5960,5960,5960,5960,0
|
|
20230814,141200,70229870,5960,5960,5960,5960,0
|
|
20230814,141100,70229870,5960,5960,5960,5960,0
|
|
20230814,141000,70229870,5960,5960,5960,5960,0
|
|
20230814,140900,70229870,5960,5960,5960,5960,0
|
|
20230814,140800,70229870,5960,5960,5960,5960,0
|
|
20230814,140700,70229870,5960,5960,5960,5960,0
|
|
20230814,140600,70229870,5960,5960,5960,5960,0
|
|
20230814,140500,70229870,5960,5960,5960,5960,0
|
|
20230814,140400,70229870,5960,5960,5960,5960,0
|
|
20230814,140300,70229870,5960,5960,5960,5960,0
|
|
20230814,140200,70229870,5960,5960,5960,5960,0
|
|
20230814,140100,70229870,5960,5960,5960,5960,0
|
|
20230814,140000,70229870,5960,5960,5960,5960,0
|
|
20230814,135900,70229870,5960,5960,5960,5960,0
|
|
20230814,135800,70229870,5960,5960,5960,5960,13
|
|
20230814,135700,70152390,5960,5960,5960,5960,0
|
|
20230814,135600,70152390,5960,5960,5960,5960,0
|
|
20230814,135500,70152390,5960,5960,5960,5960,0
|
|
20230814,135400,70152390,5960,5960,5960,5960,0
|
|
20230814,135300,70152390,5960,5960,5960,5960,0
|
|
20230814,135200,70152390,5960,5960,5960,5960,0
|
|
20230814,135100,70152390,5960,5960,5960,5960,0
|
|
20230814,135000,70152390,5960,5960,5960,5960,0
|
|
20230814,134900,70152390,5960,5960,5960,5960,0
|
|
20230814,134800,70152390,5960,5960,5960,5960,0
|
|
20230814,134700,70152390,5960,5960,5960,5960,0
|
|
20230814,134600,70152390,5960,5960,5960,5960,0
|
|
20230814,134500,70152390,5960,5960,5960,5960,0
|
|
20230814,134400,70152390,5960,5930,5960,5930,2
|
|
20230814,134300,70140500,5920,5920,5920,5920,0
|
|
20230814,134200,70140500,5920,5920,5920,5920,0
|
|
20230814,134100,70140500,5920,5920,5920,5920,0
|
|
20230814,134000,70140500,5920,5920,5920,5920,0
|
|
20230814,133900,70140500,5920,5920,5920,5920,0
|
|
20230814,133800,70140500,5920,5930,5930,5920,200
|
|
20230814,133700,68956490,5920,5950,5950,5920,51
|
|
20230814,133600,68653570,5960,5960,5960,5960,0
|
|
20230814,133500,68653570,5960,5960,5960,5960,0
|
|
20230814,133400,68653570,5960,5960,5960,5960,48
|
|
20230814,133300,68367490,5970,5970,5970,5970,0
|
|
20230814,133200,68367490,5970,5970,5970,5970,0
|
|
20230814,133100,68367490,5970,5970,5970,5970,0
|
|
20230814,133000,68367490,5970,5970,5970,5970,0
|
|
20230814,132900,68367490,5970,5970,5970,5970,0
|
|
20230814,132800,68367490,5970,5970,5970,5970,0
|
|
20230814,132700,68367490,5970,5970,5970,5970,0
|
|
20230814,132600,68367490,5970,5970,5970,5970,0
|
|
20230814,132500,68367490,5970,5980,5980,5970,936
|
|
20230814,132400,62771530,6030,6030,6030,6030,0
|
|
20230814,132300,62771530,6030,6030,6030,6030,0
|
|
20230814,132200,62771530,6030,6030,6030,6030,0
|
|
20230814,132100,62771530,6030,6030,6030,6030,0
|
|
20230814,132000,62771530,6030,6030,6030,6030,0
|
|
20230814,131900,62771530,6030,6030,6030,6030,0
|
|
20230814,131800,62771530,6030,6030,6030,6030,0
|
|
20230814,131700,62771530,6030,6030,6030,6030,0
|
|
20230814,131600,62771530,6030,6030,6030,6030,0
|
|
20230814,131500,62771530,6030,6030,6030,6030,0
|
|
20230814,131400,62771530,6030,6030,6030,6030,0
|
|
20230814,131300,62771530,6030,6030,6030,6030,0
|
|
20230814,131200,62771530,6030,6030,6030,6030,0
|
|
20230814,131100,62771530,6030,6030,6030,6030,6
|
|
20230814,131000,62735350,6020,6010,6020,6010,2
|
|
20230814,130900,62723320,5980,5980,5980,5980,0
|
|
20230814,130800,62723320,5980,5980,5980,5980,0
|
|
20230814,130700,62723320,5980,5980,5980,5980,0
|
|
20230814,130600,62723320,5980,5980,5980,5980,0
|
|
20230814,130500,62723320,5980,5980,5980,5980,0
|
|
20230814,130400,62723320,5980,5980,5980,5980,0
|
|
20230814,130300,62723320,5980,5980,5980,5980,0
|
|
20230814,130200,62723320,5980,5980,5980,5980,0
|
|
20230814,130100,62723320,5980,5980,5980,5980,0
|
|
20230814,130000,62723320,5980,5980,5980,5980,0
|
|
20230814,125900,62723320,5980,5980,5980,5980,0
|
|
20230814,125800,62723320,5980,5980,5980,5980,0
|
|
20230814,125700,62723320,5980,5980,5980,5980,0
|
|
20230814,125600,62723320,5980,5980,5980,5980,0
|
|
20230814,125500,62723320,5980,5980,5980,5980,0
|
|
20230814,125400,62723320,5980,5980,5980,5980,0
|
|
20230814,125300,62723320,5980,5980,5980,5980,0
|
|
20230814,125200,62723320,5980,5980,5980,5980,0
|
|
20230814,125100,62723320,5980,5980,5980,5980,0
|
|
20230814,125000,62723320,5980,5980,5980,5980,0
|
|
20230814,124900,62723320,5980,5980,5980,5980,0
|
|
20230814,124800,62723320,5980,5980,5980,5980,0
|
|
20230814,124700,62723320,5980,5980,5980,5980,0
|
|
20230814,124600,62723320,5980,5980,5980,5980,0
|
|
20230814,124500,62723320,5980,5980,5980,5980,0
|
|
20230814,124400,62723320,5980,5980,5980,5980,0
|
|
20230814,124300,62723320,5980,5980,5980,5980,0
|
|
20230814,124200,62723320,5980,5980,5980,5980,0
|
|
20230814,124100,62723320,5980,5980,5980,5980,0
|
|
20230814,124000,62723320,5980,5980,5980,5980,0
|
|
20230814,123900,62723320,5980,5980,5980,5980,0
|
|
20230814,123800,62723320,5980,5980,5980,5980,0
|
|
20230814,123700,62723320,5980,5980,5980,5980,0
|
|
20230814,123600,62723320,5980,5980,5980,5980,0
|
|
20230814,123500,62723320,5980,5980,5980,5980,0
|
|
20230814,123400,62723320,5980,5980,5980,5980,0
|
|
20230814,123300,62723320,5980,5980,5980,5980,0
|
|
20230814,123200,62723320,5980,5980,5980,5980,0
|
|
20230814,123100,62723320,5980,5980,5980,5980,0
|
|
20230814,123000,62723320,5980,5980,5980,5980,0
|
|
20230814,122900,62723320,5980,5980,5980,5980,0
|
|
20230814,122800,62723320,5980,5980,5980,5980,2
|
|
20230814,122700,62711360,5980,5980,5980,5980,0
|
|
20230814,122600,62711360,5980,5980,5980,5980,0
|
|
20230814,122500,62711360,5980,5980,5980,5980,0
|
|
20230814,122400,62711360,5980,5980,5980,5980,0
|
|
20230814,122300,62711360,5980,5980,5980,5980,0
|
|
20230814,122200,62711360,5980,5980,5980,5980,0
|
|
20230814,122100,62711360,5980,5980,5980,5980,0
|
|
20230814,122000,62711360,5980,5980,5980,5980,0
|
|
20230814,121900,62711360,5980,5980,5980,5980,0
|
|
20230814,121800,62711360,5980,5980,5980,5980,0
|
|
20230814,121700,62711360,5980,5980,5980,5980,0
|
|
20230814,121600,62711360,5980,5980,5980,5980,0
|
|
20230814,121500,62711360,5980,5980,5980,5980,0
|
|
20230814,121400,62711360,5980,5980,5980,5980,0
|
|
20230814,121300,62711360,5980,5980,5980,5980,0
|
|
20230814,121200,62711360,5980,5980,5980,5980,0
|
|
20230814,121100,62711360,5980,5980,5980,5980,2
|
|
20230814,121000,62699400,5970,5970,5970,5970,0
|
|
20230814,120900,62699400,5970,5970,5970,5970,0
|
|
20230814,120800,62699400,5970,5970,5970,5970,0
|
|
20230814,120700,62699400,5970,5970,5970,5970,0
|
|
20230814,120600,62699400,5970,5970,5970,5970,0
|
|
20230814,120500,62699400,5970,5970,5970,5970,0
|
|
20230814,120400,62699400,5970,5970,5970,5970,1
|
|
20230814,120300,62693430,5990,5990,5990,5990,0
|
|
20230814,120200,62693430,5990,5990,5990,5990,0
|
|
20230814,120100,62693430,5990,5990,5990,5990,0
|
|
20230814,120000,62693430,5990,5990,5990,5990,0
|
|
20230814,115900,62693430,5990,5990,5990,5990,0
|
|
20230814,115800,62693430,5990,5990,5990,5990,8
|
|
20230814,115700,62645510,5980,5980,5980,5980,0
|
|
20230814,115600,62645510,5980,5980,5980,5980,0
|
|
20230814,115500,62645510,5980,5980,5980,5980,71
|
|
20230814,115400,62220930,5970,5970,5970,5970,0
|
|
20230814,115300,62220930,5970,5970,5970,5970,0
|
|
20230814,115200,62220930,5970,5970,5970,5970,0
|
|
20230814,115100,62220930,5970,5970,5970,5970,0
|
|
20230814,115000,62220930,5970,5970,5970,5970,0
|
|
20230814,114900,62220930,5970,5970,5970,5970,0
|
|
20230814,114800,62220930,5970,5970,5970,5970,0
|
|
20230814,114700,62220930,5970,5970,5970,5970,67
|
|
20230814,114600,61820940,5980,5980,5980,5980,0
|
|
20230814,114500,61820940,5980,5980,5980,5980,0
|
|
20230814,114400,61820940,5980,5980,5980,5980,0
|
|
20230814,114300,61820940,5980,5980,5980,5980,0
|
|
20230814,114200,61820940,5980,5980,5980,5980,0
|
|
20230814,114100,61820940,5980,5980,5980,5980,0
|
|
20230814,114000,61820940,5980,5980,5980,5980,0
|
|
20230814,113900,61820940,5980,5980,5980,5980,0
|
|
20230814,113800,61820940,5980,5980,5980,5980,0
|
|
20230814,113700,61820940,5980,5980,5980,5980,0
|
|
20230814,113600,61820940,5980,5980,5980,5980,0
|
|
20230814,113500,61820940,5980,5980,5980,5980,0
|
|
20230814,113400,61820940,5980,5980,5980,5980,0
|
|
20230814,113300,61820940,5980,5980,5980,5980,0
|
|
20230814,113200,61820940,5980,5980,5980,5980,0
|
|
20230814,113100,61820940,5980,5980,5980,5980,0
|
|
20230814,113000,61820940,5980,5980,5980,5980,1
|
|
20230814,112900,61814960,5990,5990,5990,5990,0
|
|
20230814,112800,61814960,5990,5990,5990,5990,0
|
|
20230814,112700,61814960,5990,5990,5990,5990,0
|
|
20230814,112600,61814960,5990,5990,5990,5990,0
|
|
20230814,112500,61814960,5990,5990,5990,5990,0
|
|
20230814,112400,61814960,5990,5990,5990,5990,0
|
|
20230814,112300,61814960,5990,5990,5990,5990,0
|
|
20230814,112200,61814960,5990,5990,5990,5990,0
|
|
20230814,112100,61814960,5990,5990,5990,5990,0
|
|
20230814,112000,61814960,5990,5990,5990,5990,0
|
|
20230814,111900,61814960,5990,6000,6000,5990,156
|
|
20230814,111800,60879350,6000,6000,6000,6000,133
|
|
20230814,111700,60081350,5970,5970,5970,5970,0
|
|
20230814,111600,60081350,5970,5970,5970,5970,0
|
|
20230814,111500,60081350,5970,5970,5970,5970,0
|
|
20230814,111400,60081350,5970,5970,5970,5970,0
|
|
20230814,111300,60081350,5970,5970,5970,5970,0
|
|
20230814,111200,60081350,5970,5970,5970,5970,0
|
|
20230814,111100,60081350,5970,5970,5970,5970,0
|
|
20230814,111000,60081350,5970,5970,5970,5970,0
|
|
20230814,110900,60081350,5970,5970,5970,5970,0
|
|
20230814,110800,60081350,5970,5970,5970,5970,0
|
|
20230814,110700,60081350,5970,5970,5970,5970,0
|
|
20230814,110600,60081350,5970,5970,5970,5970,0
|
|
20230814,110500,60081350,5970,5970,5970,5970,0
|
|
20230814,110400,60081350,5970,5970,5970,5970,0
|
|
20230814,110300,60081350,5970,5970,5970,5970,0
|
|
20230814,110200,60081350,5970,5970,5970,5970,0
|
|
20230814,110100,60081350,5970,5970,5970,5970,365
|
|
20230814,110000,57902300,5970,5970,5970,5970,0
|
|
20230814,105900,57902300,5970,5970,5970,5970,0
|
|
20230814,105800,57902300,5970,5970,5970,5970,0
|
|
20230814,105700,57902300,5970,5970,5970,5970,0
|
|
20230814,105600,57902300,5970,5970,5970,5970,8
|
|
20230814,105500,57854540,5970,5970,5970,5970,0
|
|
20230814,105400,57854540,5970,5970,5970,5970,16
|
|
20230814,105300,57759020,5970,5970,5970,5970,0
|
|
20230814,105200,57759020,5970,5970,5970,5970,0
|
|
20230814,105100,57759020,5970,5970,5970,5970,0
|
|
20230814,105000,57759020,5970,5970,5970,5970,0
|
|
20230814,104900,57759020,5970,5970,5970,5970,0
|
|
20230814,104800,57759020,5970,5970,5970,5970,0
|
|
20230814,104700,57759020,5970,5970,5970,5970,0
|
|
20230814,104600,57759020,5970,5970,5970,5970,169
|
|
20230814,104500,56750090,5960,5960,5960,5960,0
|
|
20230814,104400,56750090,5960,5960,5960,5960,0
|
|
20230814,104300,56750090,5960,5960,5960,5960,8
|
|
20230814,104200,56702410,5950,5950,5950,5950,0
|
|
20230814,104100,56702410,5950,5950,5950,5950,0
|
|
20230814,104000,56702410,5950,5950,5950,5950,0
|
|
20230814,103900,56702410,5950,5950,5950,5950,0
|
|
20230814,103800,56702410,5950,5950,5950,5950,0
|
|
20230814,103700,56702410,5950,5950,5950,5950,0
|
|
20230814,103600,56702410,5950,5950,5950,5950,0
|
|
20230814,103500,56702410,5950,5950,5950,5950,0
|
|
20230814,103400,56702410,5950,5950,5950,5950,0
|
|
20230814,103300,56702410,5950,5950,5950,5950,0
|
|
20230814,103200,56702410,5950,5960,5960,5950,384
|
|
20230814,103100,54417550,5950,5950,5950,5950,0
|
|
20230814,103000,54417550,5950,5950,5950,5950,0
|
|
20230814,102900,54417550,5950,5950,5950,5950,0
|
|
20230814,102800,54417550,5950,5950,5950,5950,0
|
|
20230814,102700,54417550,5950,5950,5950,5950,0
|
|
20230814,102600,54417550,5950,5950,5950,5950,0
|
|
20230814,102500,54417550,5950,5950,5950,5950,0
|
|
20230814,102400,54417550,5950,5950,5950,5950,0
|
|
20230814,102300,54417550,5950,5950,5950,5950,0
|
|
20230814,102200,54417550,5950,5950,5950,5950,0
|
|
20230814,102100,54417550,5950,5950,5950,5950,0
|
|
20230814,102000,54417550,5950,5950,5950,5950,0
|
|
20230814,101900,54417550,5950,5950,5950,5950,0
|
|
20230814,101800,54417550,5950,5950,5950,5950,0
|
|
20230814,101700,54417550,5950,5950,5950,5950,0
|
|
20230814,101600,54417550,5950,5950,5950,5950,0
|
|
20230814,101500,54417550,5950,5950,5950,5950,0
|
|
20230814,101400,54417550,5950,5950,5950,5950,0
|
|
20230814,101300,54417550,5950,5960,5960,5950,576
|
|
20230814,101200,50990170,5950,5950,5950,5950,0
|
|
20230814,101100,50990170,5950,5950,5950,5950,0
|
|
20230814,101000,50990170,5950,5950,5950,5950,0
|
|
20230814,100900,50990170,5950,5950,5950,5950,0
|
|
20230814,100800,50990170,5950,5950,5950,5950,0
|
|
20230814,100700,50990170,5950,5950,5950,5950,0
|
|
20230814,100600,50990170,5950,5950,5950,5950,52
|
|
20230814,100500,50680770,5960,5960,5960,5960,0
|
|
20230814,100400,50680770,5960,5960,5960,5960,0
|
|
20230814,100300,50680770,5960,5960,5960,5960,0
|
|
20230814,100200,50680770,5960,5960,5960,5960,0
|
|
20230814,100100,50680770,5960,5960,5960,5960,0
|
|
20230814,100000,50680770,5960,5960,5960,5960,0
|
|
20230814,095900,50680770,5960,5960,5960,5960,0
|
|
20230814,095800,50680770,5960,5960,5960,5960,0
|
|
20230814,095700,50680770,5960,5960,5960,5960,0
|
|
20230814,095600,50680770,5960,5960,5960,5960,0
|
|
20230814,095500,50680770,5960,5960,5960,5960,5
|
|
20230814,095400,50650970,5960,5960,5960,5960,0
|
|
20230814,095300,50650970,5960,5960,5960,5960,0
|
|
20230814,095200,50650970,5960,5960,5960,5960,16
|
|
20230814,095100,50555610,5970,5970,5970,5970,0
|
|
20230814,095000,50555610,5970,5970,5970,5970,0
|
|
20230814,094900,50555610,5970,5970,5970,5970,3
|
|
20230814,094800,50537700,5980,5990,5990,5980,3400
|
|
20230814,094700,30184350,6000,6000,6000,6000,0
|
|
20230814,094600,30184350,6000,6000,6000,6000,1
|
|
20230814,094500,30178350,5990,5990,5990,5990,42
|
|
20230814,094400,29926770,6000,6000,6000,6000,0
|
|
20230814,094300,29926770,6000,6000,6000,6000,0
|
|
20230814,094200,29926770,6000,6000,6000,6000,1383
|
|
20230814,094100,21628770,6000,6000,6000,6000,0
|
|
20230814,094000,21628770,6000,6000,6000,6000,0
|
|
20230814,093900,21628770,6000,6030,6030,6000,1701
|
|
20230814,093800,11422740,6030,6030,6030,6030,1
|
|
20230814,093700,11416710,6030,6030,6030,6030,0
|
|
20230814,093600,11416710,6030,6030,6030,6030,0
|
|
20230814,093500,11416710,6030,6030,6030,6030,7
|
|
20230814,093400,11374500,6030,6030,6030,6030,0
|
|
20230814,093300,11374500,6030,6030,6030,6030,0
|
|
20230814,093200,11374500,6030,6030,6030,6030,7
|
|
20230814,093100,11332290,6000,6010,6010,6000,73
|
|
20230814,093000,10894250,6020,6020,6020,6020,0
|
|
20230814,092900,10894250,6020,6020,6020,6020,1
|
|
20230814,092800,10888230,6000,6000,6000,6000,0
|
|
20230814,092700,10888230,6000,6000,6000,6000,0
|
|
20230814,092600,10888230,6000,6000,6000,6000,0
|
|
20230814,092500,10888230,6000,6000,6000,6000,22
|
|
20230814,092400,10756230,6000,6000,6000,6000,32
|
|
20230814,092300,10564230,6030,6000,6030,6000,159
|
|
20230814,092200,9606180,6000,6000,6000,6000,22
|
|
20230814,092100,9474180,6000,6000,6000,6000,22
|
|
20230814,092000,9342180,6000,6000,6000,6000,22
|
|
20230814,091900,9210180,6000,6000,6000,6000,22
|
|
20230814,091800,9078180,6000,6010,6010,6000,22
|
|
20230814,091700,8946130,6000,6000,6000,6000,22
|
|
20230814,091600,8814130,6010,6010,6010,6010,22
|
|
20230814,091500,8681910,6040,6040,6040,6040,23
|
|
20230814,091400,8542990,6040,6040,6040,6040,23
|
|
20230814,091300,8404070,6040,6040,6040,6040,23
|
|
20230814,091200,8265150,6040,6040,6040,6040,23
|
|
20230814,091100,8126230,6040,6040,6040,6040,23
|
|
20230814,091000,7987310,6040,6050,6050,6040,99
|
|
20230814,090900,7389330,6040,6040,6040,6040,23
|
|
20230814,090800,7250410,6040,6040,6040,6040,23
|
|
20230814,090700,7111490,6040,6040,6040,6040,23
|
|
20230814,090600,6972570,6020,6020,6020,6020,23
|
|
20230814,090500,6834110,6040,6040,6040,6040,20
|
|
20230814,090400,6713310,6040,6040,6040,6040,3
|
|
20230814,090300,6695190,6070,6070,6070,6070,0
|
|
20230814,090200,6695190,6070,6070,6070,6070,0
|
|
20230814,090100,6695190,6070,6070,6070,6070,44
|
|
20230814,090000,6428110,6020,6080,6080,6020,1051
|